Koinos Historical Data

KOIN Page 8
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.102
+5.03%
$ 225,875 $ 14,934
Mar 3, 2025 $ 0.0974
-17.44%
$ 215,067 $ 23,289
Mar 2, 2025 $ 0.118
-6.21%
$ 260,512 $ 12,099
Mar 1, 2025 $ 0.126
+19.35%
$ 271,130 $ 7,903
Feb 28, 2025 $ 0.105
-5.22%
$ 227,163 $ 6,467
Feb 27, 2025 $ 0.111
-2.93%
$ 239,663 $ 4,683
Feb 26, 2025 $ 0.115
-4.05%
$ 246,900 $ 7,538
Feb 25, 2025 $ 0.119
+4.73%
$ 257,326 $ 20,509
Feb 24, 2025 $ 0.114
-2.73%
$ 245,716 $ 5,549
Feb 23, 2025 $ 0.117
-4.80%
$ 252,608 $ 4,761
Feb 22, 2025 $ 0.123
-1.91%
$ 240,423 $ 7,548
Feb 21, 2025 $ 0.124
-3.12%
$ 242,181 $ 44,154
Feb 20, 2025 $ 0.128
-0.85%
$ 249,993 $ 14,798
Feb 19, 2025 $ 0.129
+3.61%
$ 252,142 $ 25,026
Feb 18, 2025 $ 0.125
-10.62%
$ 243,354 $ 27,637
Feb 17, 2025 $ 0.139
-10.41%
$ 272,258 $ 41,605
Feb 16, 2025 $ 0.156
-2.80%
$ 303,892 $ 7,303
Feb 15, 2025 $ 0.16
-3.13%
$ 307,182 $ 24,787
Feb 14, 2025 $ 0.165
+1.42%
$ 317,107 $ 25,710
Feb 13, 2025 $ 0.163
-6.58%
$ 312,672 $ 51,603
Feb 12, 2025 $ 0.174
-1.19%
$ 334,659 $ 25,435
Feb 11, 2025 $ 0.177
+7.20%
$ 338,706 $ 253,656
Feb 10, 2025 $ 0.165
+5.78%
$ 315,954 $ 330,571
Feb 9, 2025 $ 0.156
-0.59%
$ 298,560 $ 15,287
Feb 8, 2025 $ 0.157
+1.15%
$ 300,345 $ 6,904
Feb 7, 2025 $ 0.155
-5.64%
$ 296,779 $ 29,742
Feb 6, 2025 $ 0.164
-2.34%
$ 314,529 $ 19,173
Feb 5, 2025 $ 0.168
-3.12%
$ 322,035 $ 27,888
Feb 4, 2025 $ 0.173
-3.06%
$ 332,390 $ 23,119
Feb 3, 2025 $ 0.179
-0.28%
$ 342,866 $ 65,487
Feb 2, 2025 $ 0.179
-5.84%
$ 343,425 $ 27,322
Feb 1, 2025 $ 0.19
-4.76%
$ 345,210 $ 38,350
Jan 31, 2025 $ 0.201
-0.94%
$ 365,086 $ 9,486
Jan 30, 2025 $ 0.203
-0.59%
$ 368,555 $ 25,513
Jan 29, 2025 $ 0.204
-3.30%
$ 370,752 $ 18,252
Jan 28, 2025 $ 0.211
-4.83%
$ 383,394 $ 31,502
Jan 27, 2025 $ 0.222
+12.27%
$ 402,594 $ 58,507
Jan 26, 2025 $ 0.197
-6.81%
$ 358,588 $ 14,560
Jan 25, 2025 $ 0.212
-3.71%
$ 366,074 $ 20,473
Jan 24, 2025 $ 0.22
-5.73%
$ 380,251 $ 26,019
Jan 23, 2025 $ 0.234
+14.42%
$ 404,021 $ 28,585
Jan 22, 2025 $ 0.204
+6.65%
$ 353,103 $ 45,872
Jan 21, 2025 $ 0.192
+1.06%
$ 331,560 $ 13,567
Jan 20, 2025 $ 0.19
-8.39%
$ 328,263 $ 75,408
Jan 19, 2025 $ 0.207
-10.11%
$ 357,575 $ 61,593
Jan 18, 2025 $ 0.23
-3.86%
$ 397,762 $ 57,096
Jan 17, 2025 $ 0.239
+5.15%
$ 413,769 $ 17,906
Jan 16, 2025 $ 0.228
-2.47%
$ 393,470 $ 24,385
Jan 15, 2025 $ 0.233
+2.55%
$ 403,224 $ 26,416
Jan 14, 2025 $ 0.228
+0.67%
$ 393,234 $ 11,261